Ichishin Holdings Co.,Ltd. (TYO:4645)
Japan
· Delayed Price · Currency is JPY 425.00
-1.00 (-0.23%)
Mar 10, 2026, 3:30 PM JST
Ichishin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 426.00 | 426.00 | 424.00 | 426.00 | 426.00 | -1.84% | 1,600 |
| Mar 6, 2026 | 426.00 | 434.00 | 426.00 | 434.00 | 434.00 | 2.60% | 1,200 |
| Mar 5, 2026 | 430.00 | 430.00 | 423.00 | 423.00 | 423.00 | -0.47% | 3,100 |
| Mar 4, 2026 | 423.00 | 425.00 | 423.00 | 425.00 | 425.00 | - | 1,200 |
| Mar 3, 2026 | 423.00 | 425.00 | 423.00 | 425.00 | 425.00 | 0.24% | 1,600 |
| Mar 2, 2026 | 426.00 | 429.00 | 423.00 | 424.00 | 424.00 | -1.85% | 4,000 |
| Feb 27, 2026 | 430.00 | 436.00 | 430.00 | 432.00 | 432.00 | 1.41% | 4,500 |
| Feb 26, 2026 | 423.00 | 431.00 | 421.00 | 426.00 | 426.00 | -5.12% | 14,800 |
| Feb 25, 2026 | 454.00 | 454.00 | 449.00 | 449.00 | 439.00 | -1.10% | 10,800 |
| Feb 24, 2026 | 453.00 | 455.00 | 453.00 | 454.00 | 443.89 | 0.22% | 12,300 |
| Feb 20, 2026 | 452.00 | 454.00 | 452.00 | 453.00 | 442.91 | 0.22% | 4,900 |
| Feb 19, 2026 | 452.00 | 452.00 | 451.00 | 452.00 | 441.93 | 0.22% | 2,600 |
| Feb 18, 2026 | 451.00 | 452.00 | 451.00 | 451.00 | 440.96 | -0.22% | 3,500 |
| Feb 17, 2026 | 450.00 | 452.00 | 450.00 | 452.00 | 441.93 | 0.44% | 2,700 |
| Feb 16, 2026 | 450.00 | 453.00 | 450.00 | 450.00 | 439.98 | -0.44% | 9,200 |
| Feb 13, 2026 | 451.00 | 452.00 | 451.00 | 452.00 | 441.93 | - | 3,000 |
| Feb 12, 2026 | 450.00 | 452.00 | 450.00 | 452.00 | 441.93 | 0.44% | 4,100 |
| Feb 10, 2026 | 450.00 | 452.00 | 450.00 | 450.00 | 439.98 | -0.22% | 4,300 |
| Feb 9, 2026 | 451.00 | 451.00 | 449.00 | 451.00 | 440.96 | 0.45% | 6,700 |
| Feb 6, 2026 | 451.00 | 451.00 | 449.00 | 449.00 | 439.00 | -0.44% | 3,000 |
| Feb 5, 2026 | 450.00 | 452.00 | 450.00 | 451.00 | 440.96 | -0.22% | 2,200 |
| Feb 4, 2026 | 451.00 | 452.00 | 451.00 | 452.00 | 441.93 | 0.22% | 3,400 |
| Feb 3, 2026 | 454.00 | 454.00 | 445.00 | 451.00 | 440.96 | -0.44% | 7,500 |
| Feb 2, 2026 | 456.00 | 456.00 | 453.00 | 453.00 | 442.91 | - | 5,200 |
| Jan 30, 2026 | 457.00 | 457.00 | 453.00 | 453.00 | 442.91 | -0.88% | 3,200 |
| Jan 29, 2026 | 454.00 | 457.00 | 454.00 | 457.00 | 446.82 | -0.22% | 900 |
| Jan 28, 2026 | 456.00 | 458.00 | 454.00 | 458.00 | 447.80 | 0.44% | 3,800 |
| Jan 27, 2026 | 455.00 | 456.00 | 454.00 | 456.00 | 445.84 | 0.44% | 2,800 |
| Jan 26, 2026 | 457.00 | 458.00 | 454.00 | 454.00 | 443.89 | -0.66% | 5,600 |
| Jan 23, 2026 | 458.00 | 458.00 | 457.00 | 457.00 | 446.82 | 0.44% | 1,900 |
| Jan 22, 2026 | 454.00 | 456.00 | 454.00 | 455.00 | 444.87 | - | 1,100 |
| Jan 21, 2026 | 457.00 | 458.00 | 455.00 | 455.00 | 444.87 | -0.44% | 1,800 |
| Jan 20, 2026 | 459.00 | 459.00 | 457.00 | 457.00 | 446.82 | -0.44% | 1,300 |
| Jan 19, 2026 | 458.00 | 459.00 | 458.00 | 459.00 | 448.78 | 0.22% | 3,500 |
| Jan 16, 2026 | 461.00 | 461.00 | 455.00 | 458.00 | 447.80 | 0.66% | 3,200 |
| Jan 15, 2026 | 458.00 | 458.00 | 455.00 | 455.00 | 444.87 | -0.66% | 1,700 |
| Jan 14, 2026 | 459.00 | 461.00 | 458.00 | 458.00 | 447.80 | -0.22% | 2,500 |
| Jan 13, 2026 | 455.00 | 461.00 | 448.00 | 459.00 | 448.78 | -1.71% | 14,300 |
| Jan 9, 2026 | 461.00 | 467.00 | 461.00 | 467.00 | 456.60 | 1.52% | 8,900 |
| Jan 8, 2026 | 454.00 | 460.00 | 451.00 | 460.00 | 449.76 | 1.32% | 5,500 |
| Jan 7, 2026 | 458.00 | 461.00 | 454.00 | 454.00 | 443.89 | -0.87% | 3,500 |
| Jan 6, 2026 | 461.00 | 461.00 | 458.00 | 458.00 | 447.80 | -0.22% | 1,700 |
| Jan 5, 2026 | 460.00 | 462.00 | 459.00 | 459.00 | 448.78 | 0.22% | 2,900 |
| Dec 30, 2025 | 462.00 | 466.00 | 458.00 | 458.00 | 447.80 | -1.72% | 5,800 |
| Dec 29, 2025 | 456.00 | 466.00 | 455.00 | 466.00 | 455.62 | 2.42% | 6,300 |
| Dec 26, 2025 | 456.00 | 456.00 | 455.00 | 455.00 | 444.87 | -0.22% | 4,100 |
| Dec 25, 2025 | 454.00 | 457.00 | 453.00 | 456.00 | 445.84 | 0.44% | 6,000 |
| Dec 24, 2025 | 454.00 | 454.00 | 452.00 | 454.00 | 443.89 | - | 1,500 |
| Dec 23, 2025 | 454.00 | 454.00 | 453.00 | 454.00 | 443.89 | - | 2,300 |
| Dec 22, 2025 | 452.00 | 454.00 | 451.00 | 454.00 | 443.89 | 0.44% | 6,000 |
| Dec 19, 2025 | 452.00 | 453.00 | 452.00 | 452.00 | 441.93 | -0.22% | 1,400 |
| Dec 18, 2025 | 452.00 | 453.00 | 452.00 | 453.00 | 442.91 | 0.22% | 1,300 |
| Dec 17, 2025 | 453.00 | 453.00 | 452.00 | 452.00 | 441.93 | -0.22% | 700 |
| Dec 16, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 442.91 | - | 1,100 |
| Dec 15, 2025 | 452.00 | 455.00 | 452.00 | 453.00 | 442.91 | 0.22% | 4,700 |
| Dec 12, 2025 | 450.00 | 452.00 | 450.00 | 452.00 | 441.93 | 0.22% | 700 |
| Dec 11, 2025 | 452.00 | 454.00 | 451.00 | 451.00 | 440.96 | - | 2,100 |
| Dec 10, 2025 | 449.00 | 451.00 | 449.00 | 451.00 | 440.96 | 0.45% | 2,000 |
| Dec 9, 2025 | 450.00 | 450.00 | 449.00 | 449.00 | 439.00 | -0.66% | 1,200 |
| Dec 8, 2025 | 451.00 | 452.00 | 450.00 | 452.00 | 441.93 | 0.22% | 2,200 |
| Dec 5, 2025 | 451.00 | 452.00 | 451.00 | 451.00 | 440.96 | - | 1,000 |
| Dec 4, 2025 | 452.00 | 452.00 | 449.00 | 451.00 | 440.96 | - | 1,400 |
| Dec 3, 2025 | 452.00 | 452.00 | 448.00 | 451.00 | 440.96 | - | 4,400 |
| Dec 2, 2025 | 450.00 | 452.00 | 450.00 | 451.00 | 440.96 | 0.22% | 900 |
| Dec 1, 2025 | 449.00 | 450.00 | 449.00 | 450.00 | 439.98 | 0.22% | 1,600 |
| Nov 28, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 439.00 | - | 1,700 |
| Nov 27, 2025 | 445.00 | 449.00 | 445.00 | 449.00 | 439.00 | 0.90% | 1,300 |
| Nov 26, 2025 | 445.00 | 448.00 | 445.00 | 445.00 | 435.09 | -0.67% | 800 |
| Nov 25, 2025 | 449.00 | 449.00 | 448.00 | 448.00 | 438.02 | -0.22% | 4,000 |
| Nov 21, 2025 | 448.00 | 450.00 | 448.00 | 449.00 | 439.00 | 0.22% | 2,200 |
| Nov 20, 2025 | 449.00 | 449.00 | 448.00 | 448.00 | 438.02 | -0.22% | 800 |
| Nov 19, 2025 | 448.00 | 449.00 | 445.00 | 449.00 | 439.00 | 0.90% | 1,700 |
| Nov 18, 2025 | 445.00 | 448.00 | 445.00 | 445.00 | 435.09 | -0.67% | 3,200 |
| Nov 17, 2025 | 450.00 | 450.00 | 448.00 | 448.00 | 438.02 | -0.44% | 1,300 |
| Nov 14, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 439.98 | - | 200 |
| Nov 13, 2025 | 449.00 | 450.00 | 449.00 | 450.00 | 439.98 | 0.90% | 500 |
| Nov 12, 2025 | 446.00 | 449.00 | 445.00 | 446.00 | 436.07 | -1.76% | 2,900 |
| Nov 11, 2025 | 453.00 | 454.00 | 447.00 | 454.00 | 443.89 | 0.22% | 1,400 |
| Nov 10, 2025 | 447.00 | 458.00 | 447.00 | 453.00 | 442.91 | 1.34% | 2,400 |
| Nov 7, 2025 | 446.00 | 447.00 | 446.00 | 447.00 | 437.04 | 0.22% | 500 |
| Nov 6, 2025 | 442.00 | 453.00 | 442.00 | 446.00 | 436.07 | 0.90% | 1,600 |
| Nov 5, 2025 | 445.00 | 450.00 | 442.00 | 442.00 | 432.16 | -2.21% | 3,500 |
| Nov 4, 2025 | 458.00 | 460.00 | 451.00 | 452.00 | 441.93 | -1.74% | 3,200 |
| Oct 31, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 449.76 | 0.44% | 300 |
| Oct 30, 2025 | 460.00 | 460.00 | 455.00 | 458.00 | 447.80 | -0.43% | 900 |
| Oct 29, 2025 | 458.00 | 466.00 | 457.00 | 460.00 | 449.76 | 0.44% | 1,300 |
| Oct 28, 2025 | 474.00 | 474.00 | 458.00 | 458.00 | 447.80 | -3.58% | 2,400 |
| Oct 27, 2025 | 475.00 | 475.00 | 473.00 | 475.00 | 464.42 | 1.06% | 3,900 |
| Oct 24, 2025 | 475.00 | 475.00 | 467.00 | 470.00 | 459.53 | 0.21% | 5,000 |
| Oct 23, 2025 | 472.00 | 473.00 | 464.00 | 469.00 | 458.55 | -0.85% | 6,200 |
| Oct 22, 2025 | 459.00 | 473.00 | 457.00 | 473.00 | 462.47 | 4.88% | 21,300 |
| Oct 21, 2025 | 445.00 | 451.00 | 445.00 | 451.00 | 440.96 | 1.12% | 8,500 |
| Oct 20, 2025 | 447.00 | 449.00 | 446.00 | 446.00 | 436.07 | 0.45% | 1,500 |
| Oct 17, 2025 | 446.00 | 449.00 | 444.00 | 444.00 | 434.11 | -1.33% | 500 |
| Oct 16, 2025 | 438.00 | 450.00 | 438.00 | 450.00 | 439.98 | 2.51% | 400 |
| Oct 15, 2025 | 435.00 | 439.00 | 435.00 | 439.00 | 429.22 | 0.92% | 2,500 |
| Oct 14, 2025 | 440.00 | 441.00 | 428.00 | 435.00 | 425.31 | -3.33% | 6,400 |
| Oct 10, 2025 | 446.00 | 450.00 | 444.00 | 450.00 | 439.98 | - | 2,300 |
| Oct 9, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 439.98 | - | 200 |
| Oct 8, 2025 | 449.00 | 450.00 | 444.00 | 450.00 | 439.98 | 0.67% | 6,100 |